Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed August 16, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep00 000816 459.00 465.50 458.50 465.00 +7.50 4,226 15,671 -775
Nov00 000816 468.50 475.00 468.00 474.50 +7.50 24,341 76,697 -42
Jan01 000816 479.50 485.50 479.50 485.00 +7.50 1,411 9,376 -25
Mar01 000816 489.00 495.00 489.00 494.25 +6.75 1,013 8,658 -18
May01 000816 498.00 504.00 498.00 503.50 +6.25 155 6,776 -98
Jul01 000816 507.50 511.00 507.50 510.75 +5.00 138 6,186 +40
Aug01 000816 511.50 511.50 511.50 511.50 +5.50 0 158 +0
Total Volume and Open Interest 31,308 125,448 -1,151
Soybean Meal(CBOT)
Sep00 000816 154.70 156.80 154.60 156.40 +2.10 4,391 16,819 -142
Oct00 000816 154.30 156.70 154.30 155.90 +1.80 2,195 13,811 -156
Dec00 000816 156.20 158.50 156.10 157.60 +1.80 9,815 38,613 +321
Jan01 000816 158.50 159.40 157.50 158.50 +2.00 1,085 7,866 -262
Mar01 000816 158.80 161.00 158.80 160.10 +1.60 618 7,011 -6
May01 000816 160.80 162.40 160.80 161.80 +1.60 125 4,169 +8
Jul01 000816 164.20 164.80 163.80 163.80 +1.60 69 1,933 +3
Aug01 000816 165.00 165.00 163.70 163.70 +1.60 9 282 +9
Total Volume and Open Interest 18,318 90,863 -237
Soybean Oil(CBOT)
Sep00 000816 15.23 15.57 15.18 15.55 +0.32 4,444 21,965 -681
Oct00 000816 15.41 15.77 15.38 15.75 +0.32 1,947 17,697 +1,111
Dec00 000816 15.75 16.16 15.75 16.15 +0.39 5,685 58,889 +1,287
Jan01 000816 16.07 16.47 16.06 16.46 +0.39 782 16,059 +273
Mar01 000816 16.44 16.85 16.44 16.84 +0.40 805 7,139 -277
May01 000816 16.85 17.18 16.83 17.16 +0.34 113 6,256 +74
Jul01 000816 17.24 17.47 17.20 17.47 +0.34 5 4,649 +5
Aug01 000816 17.40 17.55 17.35 17.55 +0.25 1 600 +1
Total Volume and Open Interest 11,562 13,534 -120,360
Canola(WCE)
Sep00 000816 247.5 250.3 247.4 250.0 +2.9 600 3,301 -228
Nov00 000816 253.5 257.0 253.5 256.5 +3.1 2,169 38,302 -399
Jan01 000816 260.0 262.9 259.4 262.8 +3.2 107 6,233 +40
Mar01 000816 265.9 268.9 265.1 268.9 +3.0 5 1,130 +3
May01 000816 270.5 273.0 270.5 272.5 +1.4 5 33 +5
Total Volume and Open Interest 2,986 49,099 -479
Corn(CBOT)
Sep00 000816 176.25 179.25 175.75 178.50 +2.75 14,798 103,311 -444
Nov00 000816 184.75 187.25 184.75 186.75 +3.00 20 1,493 -1
Dec00 000816 188.25 191.75 188.00 191.00 +3.00 16,530 197,348 +31
Jan01 000816 193.00 196.00 193.00 195.75 +4.25 0 311 +0
Mar01 000816 200.25 203.50 200.25 203.00 +3.00 2,434 48,105 +327
May01 000816 208.00 211.25 208.00 210.50 +2.75 322 13,037 +58
Total Volume and Open Interest 35,165 396,522 +159
Wheat(CBOT)
Sep00 000816 242.50 244.50 242.00 243.50 +3.00 4,272 39,243 -1,258
Dec00 000816 261.00 262.75 260.50 261.75 +2.75 11,694 75,648 +2,041
Mar01 000816 278.00 279.50 277.50 278.75 +2.00 614 21,479 +168
May01 000816 288.50 289.75 288.50 289.50 +2.00 170 1,509 +95
Jul01 000816 297.00 299.00 297.00 298.50 +3.00 147 9,179 -21
Total Volume and Open Interest 15,643 147,560 +1,024
Wheat(KCBT)
Sep00 000816 280.00 283.25 279.75 281.25 +2.50 2,721 20,602 -372
Dec00 000816 296.50 299.00 296.00 297.25 +2.75 3,724 47,009 +655
Mar01 000816 311.00 313.50 310.50 312.00 +2.25 621 9,624 +245
May01 000816 319.50 321.00 319.50 320.75 +3.50 13 1,302 +13
Jul01 000816 327.00 328.75 327.00 327.50 +3.00 9 790 -52
Total Volume and Open Interest 7,088 79,332 +489
Wheat(MGE)
Sep00 000816 291.50 295.50 291.00 294.75 +4.50 2,319 10,180 -189
Dec00 000816 307.50 311.50 307.25 310.50 +4.00 1,871 10,606 +291
Mar01 000816 321.00 325.25 321.00 324.00 +3.00 211 3,025 +78
May01 000816 330.50 333.25 330.50 332.75 +3.50 52 391 +32
Jul01 000816 339.50 341.00 339.00 340.50 +3.50 22 139 +5
Total Volume and Open Interest 4,475 24,401 +217
Oats(CBOT)
Sep00 000816 98.25 100.50 98.25 100.25 +2.50 610 5,687 -173
Dec00 000816 108.75 110.50 108.50 110.25 +2.00 530 7,835 +124
Mar01 000816 119.50 120.50 119.50 120.25 +1.50 91 1,436 +48
May01 000816 125.75 126.00 125.75 125.75 +1.00 0 82 +0
Total Volume and Open Interest 1,231 15,114 -1
Rough Rice(CBOT)
Sep00 000816 5.92 5.94 5.90 5.90 -0.04 55 1,563 -16
Nov00 000816 5.92 5.93 5.91 5.92 unch 162 2,613 +46
Jan01 000816 6.15 6.15 6.14 6.14 -0.01 2 1,830 +2
Mar01 000816 6.34 6.34 6.34 6.34 -0.01 11 397 -2
Total Volume and Open Interest 230 6,488 +30
Live Cattle(CME)
Aug00 000816 66.650 66.800 66.350 66.450 -0.050 3,148 6,488 -1,017
Oct00 000816 68.650 68.850 68.325 68.450 -0.200 4,404 58,325 -38
Dec00 000816 70.150 70.225 69.700 69.850 -0.325 1,634 27,478 +238
Feb01 000816 71.925 71.925 71.500 71.550 -0.300 689 13,274 +275
Apr01 000816 73.875 73.875 73.525 73.650 -0.225 198 7,668 +99
Jun01 000816 71.850 71.850 71.475 71.550 -0.250 82 3,446 +16
Total Volume and Open Interest 10,164 119,213 -425
Feeder Cattle(CME)
Aug00 000816 86.500 86.500 86.150 86.250 -0.300 1,267 4,732 -390
Sep00 000816 86.450 86.450 86.075 86.125 -0.250 201 3,459 +7
Oct00 000816 87.400 87.400 86.850 87.100 -0.400 1,153 5,886 +376
Nov00 000816 87.825 87.850 87.350 87.375 -0.550 304 2,912 +74
Jan01 000816 88.050 88.100 87.675 87.800 -0.400 65 2,226 +26
Mar01 000816 87.800 87.800 87.500 87.675 -0.325 49 1,002 +10
Apr01 000816 87.600 87.600 87.500 87.500 -0.200 10 235 +9
Total Volume and Open Interest 3,050 21,108 +112
Lean Hogs(CME)
Oct00 000816 52.100 52.550 51.675 52.425 -0.625 4,495 18,568 -104
Dec00 000816 49.650 50.200 49.600 50.075 -0.200 2,516 10,276 +174
Feb01 000816 50.900 51.300 50.800 51.200 -0.150 531 3,388 +89
Apr01 000816 50.025 50.400 49.900 50.000 -0.300 66 1,613 +0
Jun01 000816 56.750 56.800 56.000 56.475 +0.025 61 586 +16
Jul01 000816 55.800 55.800 55.100 55.800 +0.300 14 138 +11
Aug01 000816 53.900 54.100 53.850 54.100 +0.200 20 65 +10
Total Volume and Open Interest 7,779 38,808 +101
Pork Bellies(CME)
Aug00 000816 69.000 69.600 67.600 68.725 -0.950 480 313 -191
Feb01 000816 65.750 66.400 64.900 65.300 +0.450 635 1,226 +136
Mar01 000816 65.200 66.000 65.200 65.550 +1.150 3 15 +1
May01 000816 65.250 65.800 65.250 65.250 +0.250 2 5 +2
Jul01 000816 65.550 66.650 65.550 66.650 +0.400 4 5 +3
Total Volume and Open Interest 1,124 1,564 -49
Cocoa(NYBOT)
Sep00 000816 768 768 757 762 -7 4,894 10,890 -2,812
Dec00 000816 806 808 797 801 -8 4,220 45,431 +1,889
Mar01 000816 843 846 835 836 -9 906 16,545 +290
May01 000816 867 868 858 861 -8 38 8,249 +7
Jul01 000816 893 893 885 885 -8 0 8,051 +0
Sep01 000816 915 915 910 911 -8 0 7,261 +0
Dec01 000816 945 950 945 945 -8 0 7,951 +0
Total Volume and Open Interest 10,058 116,138 -626
Coffee "C"(NYBOT)
Sep00 000816 76.00 78.50 75.60 78.30 -0.30 3,717 14,146 -1,427
Dec00 000816 81.70 83.00 80.80 82.90 -0.65 3,503 18,081 +2,683
Mar01 000816 87.00 88.00 86.00 87.55 -0.75 139 4,705 +3
May01 000816 90.10 90.50 89.00 90.00 -1.00 70 1,438 +53
Jul01 000816 93.00 93.10 92.00 92.75 -1.00 11 493 +52
Sep01 000816 96.00 96.00 94.00 95.50 -1.00 44 765 +101
Total Volume and Open Interest 7,497 39,685 +1,462
Orange Juice(NYBOT)
Sep00 000816 74.25 74.80 73.90 74.55 +0.95 1,686 10,340 -812
Nov00 000816 75.50 75.75 74.80 75.65 +0.75 1,309 12,136 +624
Jan01 000816 77.70 77.75 77.00 77.25 +0.50 189 3,902 +87
Mar01 000816 79.50 79.50 79.00 79.30 +0.60 103 4,075 +37
May01 000816 81.00 81.00 80.55 80.55 +0.75 39 577 +19
Total Volume and Open Interest 8,326 31,711 -45
Sugar #11(NYBOT)
Oct00 000816 10.72 10.74 10.63 10.70 +0.04 9,353 83,375 +741
Mar01 000816 10.35 10.41 10.33 10.37 +0.06 2,626 52,550 +430
May01 000816 10.09 10.13 10.06 10.08 +0.06 407 12,195 +18
Jul01 000816 9.74 9.74 9.65 9.67 +0.01 483 12,549 +59
Oct01 000816 9.45 9.46 9.42 9.42 +0.01 105 10,012 -30
Total Volume and Open Interest 13,117 176,224 +1,212
London Cocoa(LCE)
Sep00 000816 577 577 573 575 -2 359 22,988 -160
Dec00 000816 610 612 606 609 -3 908 56,036 +295
Mar01 000816 633 633 627 630 -3 159 37,731 -3
May01 000816 649 649 644 646 -3 209 19,894 -29
Jul01 000816 662 662 662 662 -3 9 7,184 +0
Sep01 000816 678 678 678 678 -3 3 4,888 +0
Dec01 000816 705 705 705 705 -3 0 4,091 -1
Total Volume and Open Interest 1,647 181,634 +102
London Coffee(LCE)
Sep00 000816 790.00 790.00 770.00 774.00 -23.00 1,707 21,953 -404
Nov00 000816 807.00 808.00 790.00 794.00 -21.00 968 23,951 +416
Jan01 000816 825.00 825.00 809.00 811.00 -21.00 301 8,093 +106
Mar01 000816 846.00 846.00 830.00 832.00 -22.00 12 2,216 +6
May01 000816 868.00 868.00 855.00 855.00 -21.00 0 1,752 +0
Jul01 000816 890.00 890.00 879.00 879.00 -22.00 0 200 +0
Total Volume and Open Interest 2,988 58,168 +124
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000816 271.60 274.00 270.40 272.10 unch 985 14,610 -448
Dec00 000816 269.00 271.60 268.40 270.30 +0.30 345 8,377 +126
Mar01 000816 265.60 268.40 265.00 267.30 +1.00 587 9,630 +176
May01 000816 263.30 263.30 262.00 262.00 +0.20 2 1,430 -2
Total Volume and Open Interest 1,919 39,136 -148
Cotton(NYBOT)
Oct00 000816 61.60 62.20 61.50 61.64 -0.06 424 4,073 +44
Dec00 000816 63.75 64.40 63.65 63.80 -0.04 5,905 35,237 +471
Mar01 000816 65.30 65.80 65.30 65.37 -0.03 685 9,388 +76
May01 000816 66.10 66.35 66.10 66.20 +0.05 289 6,355 +10
Jul01 000816 67.00 67.00 67.00 67.00 +0.05 154 2,248 +108
Oct01 000816 65.45 65.45 65.45 65.45 -0.15 3 569 +0
Total Volume and Open Interest 12,119 60,397 +791
Lumber(CME)
Sep00 000816 234.5 238.7 233.0 236.5 -0.1 250 1,958 +6
Nov00 000816 245.0 248.6 244.5 247.0 -0.4 136 1,158 +51
Jan01 000816 255.7 258.0 255.0 257.1 -0.2 22 275 +16
Mar01 000816 261.0 262.5 260.4 261.9 +0.2 39 198 +14
Total Volume and Open Interest 451 3,649 +88
Crude Oil(NYM)
Sep00 000816 31.70 31.90 31.35 31.80 +0.13 62,650 61,404 -2,916
Oct00 000816 31.00 31.10 30.75 30.98 +0.02 46,946 97,385 +5,928
Nov00 000816 30.48 30.48 30.15 30.36 +0.04 10,893 41,405 -404
Dec00 000816 29.83 29.90 29.60 29.79 +0.05 10,829 42,189 +956
Jan01 000816 29.20 29.27 29.05 29.25 +0.06 2,628 22,372 +172
Feb01 000816 28.63 28.78 28.55 28.74 +0.08 659 10,461 -64
Mar01 000816 28.15 28.30 28.15 28.28 +0.10 1,344 9,588 -126
Apr01 000816 27.69 27.84 27.69 27.84 +0.12 1,374 7,317 +570
May01 000816 27.26 27.42 27.26 27.42 +0.13 801 6,335 +669
Jun01 000816 26.90 27.07 26.90 27.05 +0.13 2,059 17,557 +512
Total Volume and Open Interest 144,087 432,050 +5,109
Heating Oil(NYM)
Sep00 000816 86.50 87.35 85.80 86.88 +0.37 18,312 30,053 -1,114
Oct00 000816 86.50 87.00 85.95 86.53 +0.07 9,256 33,397 +1,167
Nov00 000816 86.30 86.80 85.90 86.48 +0.12 4,997 22,147 +2,260
Dec00 000816 86.10 86.70 85.70 86.23 +0.17 3,051 29,400 +18
Jan01 000816 85.30 85.70 84.95 85.48 +0.32 3,763 19,065 +1,312
Feb01 000816 83.45 84.00 82.90 83.73 +0.47 2,808 13,353 +780
Mar01 000816 79.05 79.80 79.05 79.53 +0.62 1,567 9,872 +580
Apr01 000816 75.35 76.00 75.35 75.88 +0.72 1,374 5,046 +317
May01 000816 73.00 73.00 72.20 72.83 +0.62 1,007 2,709 +486
Jun01 000816 70.40 71.00 70.40 70.93 +0.57 699 2,930 -146
Total Volume and Open Interest 47,253 171,528 +5,769
Unleaded Gas(NYM)
Sep00 000816 92.00 93.15 91.60 93.03 +1.12 16,206 27,255 -458
Oct00 000816 85.40 85.70 84.80 85.50 +0.56 7,301 17,505 +215
Nov00 000816 82.40 82.80 82.10 82.60 +0.49 1,390 6,569 +590
Dec00 000816 80.45 80.90 80.30 80.90 +0.50 379 6,045 +138
Jan01 000816 79.60 80.00 79.35 80.00 +0.43 208 2,277 +43
Feb01 000816 79.80 79.80 79.10 79.75 +0.38 55 3,052 +55
Mar01 000816 79.95 79.95 79.10 79.90 +0.38 292 1,198 +176
Apr01 000816 84.60 84.60 84.60 84.60 +0.38 255 1,405 +240
Total Volume and Open Interest 26,189 66,095 +1,096
Natural Gas(NYM)
Sep00 000816 4.250 4.435 4.235 4.413 +0.179 25,060 41,883 -2,053
Oct00 000816 4.260 4.435 4.245 4.420 +0.181 8,109 40,588 +7,036
Nov00 000816 4.315 4.490 4.310 4.474 +0.175 4,810 19,252 +88
Dec00 000816 4.390 4.550 4.370 4.535 +0.162 2,771 29,257 +178
Jan01 000816 4.365 4.520 4.365 4.505 +0.152 2,230 27,726 -42
Feb01 000816 4.140 4.255 4.140 4.249 +0.129 1,759 16,503 -362
Mar01 000816 3.915 4.020 3.905 4.000 +0.105 2,094 21,015 +776
Apr01 000816 3.670 3.775 3.670 3.752 +0.087 749 11,600 -116
Total Volume and Open Interest 52,703 345,154 +5,968
Brent Crude Oil(IPE)
Sep00 000816 31.60 32.68 31.60 32.53 +0.35 23,138 26,519 -10,705
Oct00 000816 29.10 29.85 29.10 29.74 +0.23 48,839 82,381 +2,391
Nov00 000816 28.80 29.24 28.80 29.09 +0.04 9,790 32,912 +2,245
Dec00 000816 28.40 28.72 28.40 28.53 -0.02 8,071 41,161 +2,399
Jan01 000816 27.94 28.10 27.94 27.98 unch 2,244 14,983 +835
Feb01 000816 27.42 27.49 27.40 27.43 +0.02 710 11,318 +355
Mar01 000816 26.90 26.90 26.90 26.90 +0.04 195 8,269 +95
Apr01 000816 26.39 26.45 26.39 26.41 +0.06 115 3,534 -200
Total Volume and Open Interest 93,285 260,542 -2,640
Gas Oil(IPE)
Sep00 000816 268.00 270.50 265.75 269.75 -1.75 13,183 38,262 -4,527
Oct00 000816 265.00 268.00 263.50 267.25 -1.75 12,281 31,517 +3,680
Nov00 000816 259.25 263.75 259.25 263.00 -2.00 6,682 13,755 +1,917
Dec00 000816 255.25 258.25 255.25 257.50 -2.25 5,503 31,267 +770
Jan01 000816 252.25 253.00 252.25 252.50 -2.25 2,517 8,119 +73
Feb01 000816 245.00 245.25 245.00 245.00 -2.00 528 3,452 +208
Mar01 000816 237.50 237.50 237.00 237.50 -1.50 880 4,151 +727
Apr01 000816 230.50 230.50 230.50 230.50 -1.50 510 1,697 +200
Total Volume and Open Interest 42,214 140,391 +3,178
US Dollar Index(NYBOT)
Sep00 000816 110.40 110.83 110.09 110.09 -0.26 1,600 4,217 -302
Dec00 000816 110.12 110.50 109.80 109.81 -0.25 3 2,061 +1
Mar01 000816 109.53 109.53 109.53 109.53 -0.24 567 6,278 -301
Total Volume and Open Interest 1,603 6,278 -301
Australian Dollar(IMM)
Sep00 000816 58.72 59.19 58.72 59.15 +0.81 1,158 17,204 +63
Dec00 000816 58.78 59.20 58.78 59.19 +0.79 3 1,023 +0
Mar01 000816 59.23 59.23 59.23 59.23 +0.77 0 684 +0
Total Volume and Open Interest 1,161 18,912 +63
British Pound(IMM)
Sep00 000816 149.92 150.36 149.84 150.18 -0.28 5,591 30,096 -54
Dec00 000816 150.00 150.60 150.00 150.40 -0.28 1 402 +1
Mar01 000816 150.60 150.60 150.30 150.60 -0.28 0 12 +0
Total Volume and Open Interest 5,592 30,511 -53
Canadian Dollar(IMM)
Sep00 000816 67.55 67.82 67.50 67.74 +0.34 6,233 62,443 +1,187
Dec00 000816 67.70 68.00 67.66 67.90 +0.34 185 4,866 +36
Mar01 000816 67.95 68.07 67.95 68.07 +0.34 27 639 +2
Jun01 000816 68.24 68.25 68.24 68.24 +0.34 0 142 +0
Total Volume and Open Interest 6,445 68,102 +1,225
Japanese Yen(IMM)
Sep00 000816 92.68 92.87 92.50 92.58 +0.42 7,576 78,169 -460
Dec00 000816 94.12 94.32 94.00 94.07 +0.42 747 3,782 +656
Mar01 000816 95.59 95.59 95.59 95.59 +0.42 0 136 +0
Total Volume and Open Interest 8,323 82,088 +196
Swiss Franc(IMM)
Sep00 000816 58.36 58.79 58.36 58.77 +0.08 5,762 50,630 +83
Dec00 000816 58.80 59.26 58.80 59.23 +0.08 119 432 +3
Mar01 000816 59.67 59.67 59.40 59.67 +0.08 0 3 +0
Total Volume and Open Interest 5,881 51,065 +86
EuroFX(IMM)
Sep00 000816 90.90 91.74 90.86 91.73 +0.24 11,756 66,772 -1,307
Dec00 000816 91.27 92.14 91.27 92.12 +0.22 95 1,257 +84
Mar01 000816 92.49 92.49 92.00 92.49 +0.20 0 192 +0
Total Volume and Open Interest 9,724 69,444 +462
Mexican Peso(IMM)
Sep00 000816 10755.0 10800.0 10740.0 10778.0 +45.0 1,837 15,363 -5
Dec00 000816 10505.0 10540.0 10490.0 10523.0 +45.0 102 1,978 +84
Total Volume and Open Interest 1,955 18,353 +95
30-Year T-Bonds(CBOT)
Sep00 000816 99~25 99~30 99~09 99~15 -0~09 127,660 413,477 -7,763
Dec00 000816 99~25 99~29 99~10 99~15 -0~08 12,580 24,389 +6,359
Mar01 000816 99~16 99~16 99~16 99~16 -0~08 10 1,472 -33
Total Volume and Open Interest 140,250 439,975 -1,437
Municipal Bonds(CBOT)
Sep00 000816 99~02 99~06 98~24 98~29 -0~04 3,126 20,565 -1,689
Dec00 000816 98~11 98~11 98~00 98~03 -0~05 2,738 2,194 +1,774
Total Volume and Open Interest 5,194 22,759 +85
10-Year T-Notes(CBOT)
Sep00 000816 99~180 99~200 99~090 99~140 -0~040 89,953 547,155 -6,998
Dec00 000816 99~150 99~160 99~075 99~120 -0~035 5,598 59,883 +1,399
Total Volume and Open Interest 95,551 607,063 -5,599
5-Year T-Notes(CBOT)
Sep00 000816 99~155 99~160 99~085 99~120 -0~035 64,096 382,968 -3,422
Dec00 000816 99~140 99~140 99~105 99~130 -0~040 5,931 21,543 +4,745
Total Volume and Open Interest 70,027 404,511 +1,323
2 Year T-Notes(CBOT)
Sep00 000816 99~052 99~054 99~044 99~051 -0~004 3,072 50,817 -148
Dec00 000816 99~048 99~049 99~048 99~049 unch      
Total Volume and Open Interest 3,072 50,817 -148
3-Mth T-Bills(IMM)
Sep00 000816 93.90 93.90 93.89 93.89 unch 316 1,372 +228
Total Volume and Open Interest 318 1,374 +230
Eurodollars(IMM)
Sep00 000816 93.280 93.285 93.277 93.277 unch 47,941 589,636 -2,000
Dec00 000816 93.110 93.115 93.090 93.110 -0.005 49,031 550,400 -2,439
Mar01 000816 93.170 93.180 93.135 93.155 -0.020 72,105 488,562 +7,701
Jun01 000816 93.145 93.155 93.110 93.130 -0.025 31,009 288,245 +144
Sep01 000816 93.135 93.145 93.100 93.120 -0.025 17,501 229,421 +2,863
Dec01 000816 93.070 93.080 93.040 93.060 -0.020 9,013 173,904 +108
Mar02 000816 93.120 93.135 93.100 93.115 -0.020 6,809 138,359 -715
Jun02 000816 93.120 93.130 93.095 93.110 -0.020 6,479 105,318 +133
Sep02 000816 93.135 93.135 93.095 93.110 -0.020 5,412 97,709 -212
Dec02 000816 93.080 93.080 93.040 93.050 -0.020 2,393 74,714 -42
Mar03 000816 93.110 93.130 93.090 93.100 -0.020 3,181 72,184 -328
Jun03 000816 93.110 93.110 93.070 93.080 -0.020 2,942 48,981 -262
Total Volume and Open Interest 271,195 3,226,308 -13,769
3-Mth Euro-Yen(IMM)
Sep00 000816 99.63 99.63 99.62 99.62 -0.02 780 11,064 -2,088
Dec00 000816 99.52 99.52 99.51 99.52 -0.02 869 11,533 -675
Mar01 000816 99.47 99.47 99.46 99.46 -0.04 773 13,030 -1,271
Jun01 000816 99.39 99.39 99.39 99.39 -0.03 605 8,913 +129
Sep01 000816 99.29 99.29 99.29 99.29 -0.03 13 14,934 +42
Dec01 000816 99.15 99.16 99.15 99.16 -0.02 0 2,863 -50
Mar02 000816 99.05 99.05 99.05 99.05 -0.02 0 2,231 +0
Jun02 000816 98.94 98.94 98.94 98.94 -0.02 5 679 +5
Sep02 000816 98.83 98.83 98.83 98.83 unch 6 36 +5
Dec02 000816 98.69 98.69 98.69 98.69 unch 0 30 +0
Total Volume and Open Interest 3,091 65,313 -3,903
3-Mth Euro-Yen(SIMEX)
Sep00 000816 99.64 99.64 99.62 99.63 -0.01 100 99,478 -2,028
Dec00 000816 99.54 99.54 99.51 99.53 -0.01 10,388 106,007 +1,049
Mar01 000816 99.49 99.49 99.46 99.47 -0.03 12,876 102,698 -2,278
Jun01 000816 99.42 99.42 99.39 99.39 -0.03 7,204 86,268 +637
Sep01 000816 99.30 99.31 99.29 99.29 -0.03 972 59,515 -181
Dec01 000816 99.17 99.17 99.15 99.15 -0.03 209 23,385 -344
Mar02 000816 99.07 99.07 99.06 99.06 -0.01 54 14,553 -98
Jun02 000816 98.94 98.95 98.94 98.95 -0.01 599 3,705 +141
Total Volume and Open Interest 32,402 499,128 -3,102
German Euro-Bund(EUREX)
Sep00 000816 105.42 105.51 105.28 105.38 +0.01 425,585 600,265 -7,881
Dec00 000816 105.13 105.20 105.00 105.09 -0.01 1,756 38,798 +1,388
Mar01 000816 105.09 105.09 105.03 105.03 +0.01 0 922 -69
Total Volume and Open Interest 427,341 639,985 -6,562
German Euro-Bobl(EUREX)
Sep00 000816 102.82 102.88 102.72 102.75 -0.06 191,897 280,013 -686
Dec00 000816 102.69 102.69 102.66 102.66 -0.05 2,547 14,566 +1,773
Mar01 000816 102.45 102.45 102.45 102.45 -0.06 0 400 -100
Total Volume and Open Interest 194,444 294,979 +987
Long Gilt(LIFFE)
Sep00 000816 112~21 113~02 112~21 112~27 +0~03 14,469 56,849 +691
Dec00 000816 112~22 112~23 112~15 112~18 +0~03 439 6,086 +386
Total Volume and Open Interest 14,908 62,935 +1,077
3-Mth Short Sterling(LIFFE)
Sep00 000816 93.73 93.75 93.68 93.69 -0.04 10,387 187,755 -999
Dec00 000816 93.63 93.65 93.55 93.57 -0.05 15,860 198,748 +2,134
Mar01 000816 93.60 93.63 93.53 93.54 -0.06 19,483 151,418 +3,586
Total Volume and Open Interest 64,697 855,085 +7,820
3-Mth Euribor(LIFFE)
Sep00 000816 95.035 95.045 95.015 95.040 +0.005 38,560 316,037 -1,249
Dec00 000816 94.690 94.700 94.665 94.685 unch 43,811 283,677 +2,861
Mar01 000816 94.645 94.650 94.610 94.630 -0.010 38,799 211,743 +3,884
Total Volume and Open Interest 176,682 1,271,179 +8,860
3-Mth Aus T-Bills(SFE)
Sep00 000816 93.43 93.45 93.43 93.45 unch 8,791 212,526 +0
Dec00 000816 93.30 93.33 93.29 93.33 unch 8,502 142,167 +0
Mar01 000816 93.26 93.29 93.26 93.29 unch 1,497 51,957 +0
Jun01 000816 93.26 93.29 93.26 93.29 +0.01 777 23,945 +0
Sep01 000816 93.26 93.27 93.26 93.28 unch 2 12,059 +0
Dec01 000816 93.25 93.26 93.25 93.27 unch 13 7,463 +0
Mar02 000816 93.26 93.26 93.25 93.27 unch 77 5,902 +0
Jun02 000816 93.24 93.26 93.24 93.25 unch 37 3,717 +0
Sep02 000816 93.22 93.22 93.22 93.23 unch 20 1,732 +0
Dec02 000816 93.20 93.20 93.20 93.22 unch 0 1,575 +0
Total Volume and Open Interest 19,729 467,424 +0
10-Year Aus T-Bonds(SFE)
Sep00 000816 93.75 93.76 93.71 93.73 -0.02 6,251 149,272 -594
Dec00 000816 93.75 93.75 93.75 93.75 -0.01 0 20 +0
Total Volume and Open Interest 6,251 149,292 -594
3-Year Aus T-Bonds(SFE)
Sep00 000816 93.64 93.66 93.63 93.66 -0.01 32,924 362,881 +0
Dec00 000816 93.65 93.65 93.65 93.65 -0.01 0 1,150 +0
Total Volume and Open Interest 32,924 364,031 +0
Gold(CMX)
Aug00 000816 276.4 278.3 275.5 277.3 +2.7 20 104 -13
Oct00 000816 277.8 279.7 277.5 279.4 +2.7 421 8,293 +20
Dec00 000816 280.5 282.8 280.1 282.3 +2.7 8,319 80,266 +2,104
Feb01 000816 284.0 285.1 283.5 284.9 +2.8 102 12,345 -79
Apr01 000816 286.3 287.4 286.3 287.4 +2.8 35 3,970 -7
Jun01 000816 290.0 290.0 290.0 290.0 +2.9 109 8,472 +106
Total Volume and Open Interest 9,007 132,994 +2,131
Silver(CMX)
Sep00 000816 488.0 491.5 487.0 487.5 -0.8 8,453 57,521 +98
Dec00 000816 495.0 498.5 493.0 494.0 -0.9 6,548 28,860 +3,028
Mar01 000816 500.5 502.5 499.3 499.3 -0.7 33 2,254 +7
May01 000816 502.0 502.0 502.0 502.0 -0.5 1 833 +1
Jul01 000816 509.0 509.0 504.8 504.8 -0.5 3 1,757 +3
Total Volume and Open Interest 15,208 96,291 +3,302
Platinum(NYM)
Oct00 000816 572.2 575.9 568.0 572.0 -0.2 394 8,828 -10
Jan01 000816 560.0 561.0 560.0 561.0 -1.2 1 741 +1
Total Volume and Open Interest 395 9,574 -9
Palladium(NYME)
Sep00 000816 747.00 760.00 747.00 759.90 -11.75 116 668 -54
Dec00 000816 758.90 758.90 758.90 758.90 -11.75 67 1,304 +53
Mar01 000816 753.90 753.90 753.90 753.90 -11.75 0 5 +0
Total Volume and Open Interest 183 1,977 -1
Copper(CMX)
Sep00 000816 86.80 87.00 86.35 86.65 -0.40 5,074 41,454 -522
Dec00 000816 87.60 87.75 87.05 87.40 -0.35 1,023 17,555 +751
Mar01 000816 86.90 87.15 86.80 86.90 -0.35 47 4,283 +4
May01 000816 86.65 86.65 86.60 86.60 -0.35 1 1,400 +0
Jul01 000816 86.55 86.55 86.30 86.30 -0.35 0 846 +0
Total Volume and Open Interest 6,868 78,950 -242
DJIA Index(CBOT)
Sep00 000816 11135 11149 11010 11093 -27 8,857 13,104 -201
Dec00 000816 11285 11285 11165 11242 -27 35 2,122 -7
Mar01 000816 11325 11392 11325 11392 -27 0 3 +0
Jun01 000816 11548 11548 11548 11548 -27      
Total Volume and Open Interest 7,976 15,443 -191
S & P 500(CME)
Sep00 000816 1495.50 1503.00 1482.50 1491.50 -3.30 45,774 375,270 -577
Dec00 000816 1519.70 1525.00 1506.00 1513.70 -3.50 4,625 11,421 +1,151
Mar01 000816 1537.00 1546.50 1528.50 1537.00 -3.50 11 1,358 -11
Jun01 000816 1560.70 1570.20 1552.20 1560.70 -3.50 261 1,292 +4
Total Volume and Open Interest 50,671 389,506 +567
S & P 500 E-Mini(Globex)
Sep00 000816 1494.00 1502.75 1482.00 1491.50 -3.25 57,815 45,444 +2,147
Dec00 000816 1513.00 1517.75 1506.00 1513.75 -3.50 8 53 +1
Total Volume and Open Interest 57,823 45,497 +2,148
NASDAQ 100(CME)
Sep00 000816 3763.00 3813.50 3720.00 3763.50 +12.50 9,795 32,121 -1
Dec00 000816 3824.50 3824.50 3824.50 3824.50 +12.50 1 14 +1
Mar01 000816 3885.50 3885.50 3885.50 3885.50 +12.50 0 4 +0
Total Volume and Open Interest 9,796 32,139 +0
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000816 3750.0 3814.0 3720.5 3763.0 +12.0 34,815 29,903 +521
Dec00 000816 3824.5 3824.5 3824.5 3824.5 +12.5 0 16 +0
Total Volume and Open Interest 34,815 29,919 +521
NYSE Composite(NYBOT)
Sep00 000816 671.50 673.25 667.00 671.00 -0.50 156 820 +0
Dec00 000816 679.00 680.50 676.50 680.50 -0.50 0 1,496 +0
Mar01 000816 690.00 690.00 690.00 690.00 -0.50 0 102 +0
Total Volume and Open Interest 156 2,418 -108
S & P Midcap 400(CME)
Sep00 000816 518.50 522.00 517.10 520.45 +2.80 503 13,108 -18
Dec00 000816 527.90 527.90 527.90 527.90 +2.80      
Mar01 000816 533.90 533.90 533.90 533.90 +2.80      
Total Volume and Open Interest 503 13,108 -18
Russell 2000(CME)
Sep00 000816 513.90 517.20 511.00 516.25 +3.50 565 11,544 -161
Dec00 000816 524.05 524.05 524.05 524.05 +3.50      
Mar01 000816 531.60 531.60 531.60 531.60 +3.50      
Total Volume and Open Interest 565 11,544 -161
Value Line(KCBT)
Sep00 000816 1134.00 1136.00 1130.00 1131.00 +1.00 13 215 -1
Total Volume and Open Interest 13 218 -1
Nikkei 225(CME)
Sep00 000816 16360 16390 16285 16360 +55 700 15,637 +48
Dec00 000816 16350 16425 16300 16360 +55 0 32 +0
Total Volume and Open Interest 700 15,669 +48
Nikkei 225(SIMEX)
Sep00 000816 16300 16425 16240 16380 +100 9,956 105,914 +91
Dec00 000816 16370 16370 16370 16370 +100 0 7,126 +0
Mar01 000816 16385 16385 16385 16385 +100 0 3,790 +0
Total Volume and Open Interest 9,956 117,245 +91
CAC 40(MATIF)
Aug00 000816 6666.5 6736.0 6656.0 6700.0 +34.0 12,128 232,852 +4,380
Sep00 000816 6669.5 6737.5 6664.0 6701.5 +32.0 452 109,131 +262
Oct00 000816 6746.5 6746.5 6746.5 6746.5 +51.5      
Total Volume and Open Interest 12,580 360,000 +4,645
DAX Index(EUREX)
Sep00 000816 7340.0 7393.0 7319.5 7356.0 +36.0 24,822 162,755 -1,126
Dec00 000816 7425.0 7478.5 7416.5 7447.5 +36.5 121 2,883 +9
Mar01 000816 7516.0 7559.5 7516.0 7546.5 +37.5 29 270 +24
Total Volume and Open Interest 24,972 165,908 -1,093
FT-SE 100(LIFFE)
Sep00 000816 6499.00 6587.00 6496.00 6550.00 +50.00 23,264 278,430 +2,933
Dec00 000816 6631.00 6631.00 6631.00 6631.00 +50.00 0 7,286 +0
Mar01 000816 6715.50 6715.50 6693.00 6693.00 +52.00 0 3,215 +0
Total Volume and Open Interest 23,264 288,931 +2,933
SPI 200(SFE)
Sep00 000816 3328.0 3358.0 3324.0 3358.0 +30.0 5,758 114,176 +0
Dec00 000816 3377.0 3377.0 3377.0 3377.0 +30.0 97 2,741 +0
Mar01 000816 3397.0 3397.0 3397.0 3397.0 +30.0 28 1,084 +0
Total Volume and Open Interest 5,883 118,175 +0
GSCI(CME)
Sep00 000816 229.20 230.70 228.45 230.20 +1.00 232 34,511 +87
Oct00 000816 228.40 228.40 226.90 228.40 +1.00 0 29 +0
Nov00 000816 226.50 226.50 225.00 226.50 +0.90      
Total Volume and Open Interest 475 36,164 -64
Bridge CRB Index(NYBOT)
Nov00 000816 220.25 221.80 220.25 221.80 +1.10 60 564 +6
Jan01 000816 220.90 222.30 220.90 222.30 +1.10 3 646 +2
Feb01 000816 221.30 221.30 221.30 221.30 +1.10 1 346 +0
Total Volume and Open Interest 63 1,556 +8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf